Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.550 | 5.590 | 5.400 | 5.430 | 40,822 | -0.14(-2.51%) |
Jan 30, 2013 | 5.370 | 5.570 | 5.250 | 5.570 | 55,489 | +0.20(+3.72%) |
Jan 29, 2013 | 5.150 | 5.460 | 5.020 | 5.370 | 55,206 | +0.27(+5.29%) |
Jan 28, 2013 | 5.460 | 5.485 | 5.100 | 5.100 | 75,108 | -0.38(-6.93%) |
Jan 25, 2013 | 5.640 | 5.640 | 5.470 | 5.480 | 38,465 | -0.12(-2.14%) |
Jan 24, 2013 | 5.680 | 5.750 | 5.600 | 5.600 | 13,949 | -0.07(-1.23%) |
Jan 23, 2013 | 5.750 | 5.850 | 5.660 | 5.670 | 22,293 | -0.05(-0.87%) |
Jan 22, 2013 | 5.890 | 5.900 | 5.710 | 5.720 | 33,359 | -0.17(-2.89%) |
Jan 18, 2013 | 5.800 | 6.000 | 5.750 | 5.890 | 108,476 | +0.04(+0.68%) |
Jan 17, 2013 | 5.870 | 5.900 | 5.664 | 5.850 | 28,936 | +0.04(+0.69%) |
Jan 16, 2013 | 5.310 | 5.900 | 5.160 | 5.810 | 83,823 | +0.52(+9.83%) |
Jan 15, 2013 | 5.350 | 5.366 | 5.050 | 5.290 | 66,729 | -0.06(-1.12%) |
Jan 14, 2013 | 5.550 | 5.550 | 5.350 | 5.350 | 35,743 | -0.15(-2.73%) |
Jan 11, 2013 | 5.460 | 5.500 | 5.450 | 5.500 | 11,520 | +0.01(+0.18%) |
Jan 10, 2013 | 5.570 | 5.650 | 5.460 | 5.490 | 17,710 | -0.07(-1.26%) |
Jan 09, 2013 | 5.890 | 5.890 | 5.530 | 5.560 | 28,223 | -0.32(-5.44%) |
Jan 08, 2013 | 5.800 | 6.000 | 5.790 | 5.880 | 19,271 | -0.01(-0.17%) |
Jan 07, 2013 | 5.940 | 5.970 | 5.790 | 5.890 | 24,628 | +0.02(+0.34%) |
Jan 04, 2013 | 6.000 | 6.000 | 5.790 | 5.870 | 31,298 | -0.12(-2.00%) |
Jan 03, 2013 | 5.700 | 5.990 | 5.580 | 5.990 | 57,050 | +0.30(+5.27%) |
Jan 02, 2013 | 5.710 | 5.750 | 5.590 | 5.690 | 42,164 | +0.00(+0.00%) |
Dec 31, 2012 | 6.000 | 6.000 | 5.640 | 5.690 | 79,566 | -0.21(-3.56%) |
Dec 28, 2012 | 5.600 | 5.900 | 5.280 | 5.900 | 78,279 | +0.53(+9.87%) |
Dec 27, 2012 | 5.330 | 5.450 | 5.309 | 5.370 | 40,563 | +0.01(+0.19%) |
Dec 26, 2012 | 5.260 | 5.450 | 5.210 | 5.360 | 16,038 | -0.05(-0.92%) |
Dec 24, 2012 | 5.300 | 5.450 | 5.300 | 5.410 | 14,979 | +0.01(+0.19%) |
Dec 21, 2012 | 5.450 | 5.500 | 5.200 | 5.400 | 42,646 | +0.00(+0.00%) |
Dec 20, 2012 | 5.540 | 5.540 | 5.350 | 5.400 | 64,600 | -0.10(-1.82%) |
Dec 19, 2012 | 5.600 | 5.660 | 5.420 | 5.500 | 30,634 | -0.05(-0.90%) |
Dec 18, 2012 | 5.380 | 5.740 | 5.380 | 5.550 | 36,901 | +0.19(+3.54%) |
Dec 17, 2012 | 5.220 | 5.450 | 5.220 | 5.360 | 25,587 | +0.14(+2.68%) |
Dec 14, 2012 | 5.240 | 5.410 | 5.202 | 5.220 | 16,354 | +0.00(+0.00%) |
Dec 13, 2012 | 5.160 | 5.500 | 5.150 | 5.220 | 44,100 | -0.05(-0.95%) |
Dec 12, 2012 | 5.330 | 5.330 | 5.150 | 5.270 | 17,235 | -0.07(-1.27%) |
Dec 11, 2012 | 5.490 | 5.501 | 5.330 | 5.338 | 30,421 | -0.13(-2.41%) |
Dec 10, 2012 | 5.530 | 5.530 | 5.350 | 5.470 | 12,100 | -0.09(-1.62%) |
Dec 07, 2012 | 5.378 | 5.640 | 5.375 | 5.560 | 11,552 | +0.11(+2.02%) |
Dec 06, 2012 | 5.430 | 5.450 | 5.390 | 5.450 | 52,987 | +0.04(+0.74%) |
Dec 05, 2012 | 5.260 | 5.410 | 5.260 | 5.410 | 76,193 | +0.15(+2.85%) |
Dec 04, 2012 | 5.230 | 5.300 | 5.200 | 5.260 | 25,545 | -0.03(-0.57%) |
Nov 30, 2012 | 5.240 | 5.300 | 5.130 | 5.290 | 33,200 | +0.04(+0.76%) |
Nov 29, 2012 | 5.390 | 5.390 | 5.220 | 5.250 | 11,830 | -0.07(-1.32%) |
Nov 28, 2012 | 5.040 | 5.400 | 5.000 | 5.320 | 18,763 | +0.24(+4.72%) |
Nov 27, 2012 | 5.080 | 5.240 | 5.080 | 5.080 | 18,085 | +0.03(+0.59%) |
Nov 26, 2012 | 4.980 | 5.100 | 4.920 | 5.050 | 15,168 | +0.01(+0.20%) |
Nov 23, 2012 | 5.040 | 5.050 | 5.000 | 5.040 | 8,904 | +0.02(+0.40%) |
Nov 21, 2012 | 5.010 | 5.060 | 4.960 | 5.020 | 22,895 | -0.02(-0.40%) |
Nov 20, 2012 | 5.000 | 5.070 | 4.950 | 5.040 | 18,920 | +0.04(+0.80%) |
Nov 19, 2012 | 5.060 | 5.060 | 4.911 | 5.000 | 29,649 | -0.01(-0.20%) |
Nov 16, 2012 | 4.950 | 5.060 | 4.950 | 5.010 | 31,813 | +0.06(+1.21%) |
Nov 15, 2012 | 4.900 | 5.000 | 4.750 | 4.950 | 35,253 | +0.07(+1.43%) |
Nov 14, 2012 | 4.990 | 5.030 | 4.780 | 4.880 | 47,648 | -0.14(-2.79%) |
Nov 13, 2012 | 4.950 | 5.050 | 4.950 | 5.020 | 19,902 | +0.06(+1.21%) |
Nov 12, 2012 | 5.290 | 5.290 | 4.920 | 4.960 | 73,149 | -0.31(-5.88%) |
Nov 09, 2012 | 5.370 | 5.428 | 5.050 | 5.270 | 34,112 | -0.15(-2.77%) |
Nov 08, 2012 | 5.730 | 5.730 | 5.160 | 5.420 | 36,750 | -0.25(-4.41%) |
Nov 07, 2012 | 5.670 | 5.750 | 5.390 | 5.670 | 239,575 | -0.06(-1.05%) |
Nov 06, 2012 | 5.650 | 5.760 | 5.650 | 5.730 | 9,343 | -0.06(-1.04%) |
Nov 05, 2012 | 5.700 | 5.790 | 5.651 | 5.790 | 23,902 | +0.14(+2.48%) |
Nov 02, 2012 | 5.700 | 5.750 | 5.650 | 5.650 | 22,679 | -0.15(-2.59%) |